Aarti Surfactants Limited (NSE:AARTISURF)
India · Delayed Price · Currency is INR 459.05
-11.85 (-2.52%)
Oct 22, 2026, 3:28 PM IST
Aarti Surfactants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 469.80 | 469.80 | 451.10 | 459.05 | 459.05 | -2.52% | 7,463 |
| Oct 21, 2026 | 492.70 | 494.95 | 468.10 | 470.90 | 470.90 | -4.42% | 5,143 |
| Oct 19, 2026 | 497.50 | 499.45 | 485.60 | 492.70 | 492.70 | -1.23% | 2,769 |
| Oct 16, 2026 | 489.30 | 503.00 | 481.00 | 498.85 | 498.85 | 2.73% | 3,675 |
| Oct 15, 2026 | 495.00 | 496.00 | 485.00 | 485.60 | 485.60 | -1.73% | 2,268 |
| Oct 14, 2026 | 495.00 | 500.00 | 491.00 | 494.15 | 494.15 | 0.58% | 5,465 |
| Oct 13, 2026 | 496.00 | 496.00 | 477.15 | 491.30 | 491.30 | -0.60% | 2,851 |
| Oct 12, 2026 | 485.00 | 499.45 | 485.00 | 494.25 | 494.25 | 2.17% | 2,594 |
| Oct 9, 2026 | 488.00 | 490.00 | 475.55 | 483.75 | 483.75 | -0.42% | 6,675 |
| Oct 8, 2026 | 493.35 | 493.35 | 481.20 | 485.80 | 485.80 | -1.53% | 2,594 |
| Oct 7, 2026 | 504.90 | 504.95 | 490.00 | 493.35 | 493.35 | -2.39% | 4,059 |
| Oct 6, 2026 | 493.00 | 509.90 | 488.00 | 505.45 | 505.45 | 2.53% | 7,452 |
| Oct 5, 2026 | 499.95 | 505.00 | 492.00 | 493.00 | 493.00 | -1.10% | 4,398 |
| Oct 1, 2026 | 499.95 | 506.85 | 485.00 | 498.50 | 498.50 | 1.07% | 8,753 |
| Sep 30, 2026 | 487.75 | 504.05 | 485.00 | 493.20 | 493.20 | 0.82% | 10,560 |
| Sep 29, 2026 | 492.00 | 498.90 | 475.20 | 489.20 | 489.20 | -2.01% | 12,901 |
| Sep 28, 2026 | 513.85 | 520.00 | 490.00 | 499.25 | 499.25 | -3.19% | 12,773 |
| Sep 25, 2026 | 525.00 | 525.00 | 500.05 | 515.70 | 515.70 | -0.20% | 5,605 |
| Sep 24, 2026 | 530.95 | 540.95 | 511.00 | 516.75 | 516.75 | -2.67% | 10,403 |
| Sep 23, 2026 | 514.75 | 537.00 | 513.20 | 530.95 | 530.95 | 3.15% | 6,340 |
| Sep 22, 2026 | 521.55 | 535.00 | 510.00 | 514.75 | 514.75 | -2.45% | 15,158 |
| Sep 21, 2026 | 534.00 | 540.00 | 509.20 | 528.65 | 527.66 | -1.36% | 11,770 |
| Sep 18, 2026 | 530.00 | 545.00 | 530.00 | 535.95 | 534.95 | 2.00% | 9,675 |
| Sep 17, 2026 | 501.00 | 525.45 | 489.00 | 525.45 | 524.47 | 5.00% | 19,003 |
| Sep 16, 2026 | 505.75 | 518.00 | 488.25 | 500.45 | 499.52 | -2.48% | 18,912 |
| Sep 15, 2026 | 506.90 | 515.00 | 506.90 | 513.20 | 512.24 | 1.29% | 14,974 |
| Sep 11, 2026 | 495.00 | 515.00 | 488.15 | 506.65 | 505.70 | 1.16% | 32,083 |
| Sep 10, 2026 | 503.05 | 518.80 | 487.00 | 500.85 | 499.92 | -2.29% | 53,683 |
| Sep 9, 2026 | 536.00 | 536.00 | 511.85 | 512.60 | 511.64 | -4.85% | 20,036 |
| Sep 8, 2026 | 549.90 | 550.00 | 525.20 | 538.75 | 537.74 | -1.47% | 11,047 |
| Sep 7, 2026 | 548.50 | 549.90 | 530.00 | 546.80 | 545.78 | -0.31% | 8,263 |
| Sep 4, 2026 | 549.90 | 554.90 | 540.00 | 548.50 | 547.48 | 0.78% | 9,195 |
| Sep 3, 2026 | 526.40 | 546.00 | 510.20 | 544.25 | 543.23 | 3.46% | 13,975 |
| Sep 2, 2026 | 507.00 | 539.90 | 502.00 | 526.05 | 525.07 | 2.25% | 22,238 |
| Sep 1, 2026 | 518.90 | 528.80 | 494.60 | 514.45 | 513.49 | -1.18% | 18,525 |
| Aug 31, 2026 | 540.00 | 553.90 | 515.00 | 520.60 | 519.63 | -3.86% | 19,172 |
| Aug 28, 2026 | 537.00 | 545.00 | 522.00 | 541.50 | 540.49 | 0.30% | 9,952 |
| Aug 27, 2026 | 531.00 | 546.00 | 530.00 | 539.90 | 538.89 | 0.33% | 4,244 |
| Aug 26, 2026 | 550.50 | 550.50 | 523.00 | 538.15 | 537.15 | -1.96% | 12,744 |
| Aug 25, 2026 | 539.95 | 560.00 | 521.55 | 548.90 | 547.88 | 0.84% | 17,886 |
| Aug 24, 2026 | 566.95 | 588.90 | 544.35 | 544.35 | 543.33 | -4.99% | 23,595 |
| Aug 21, 2026 | 546.05 | 588.00 | 535.00 | 572.95 | 571.88 | 1.94% | 25,729 |
| Aug 20, 2026 | 597.00 | 608.95 | 559.65 | 562.05 | 561.00 | -4.59% | 24,362 |
| Aug 19, 2026 | 590.00 | 623.00 | 564.70 | 589.10 | 588.00 | -0.89% | 28,439 |
| Aug 18, 2026 | 594.40 | 594.40 | 594.40 | 594.40 | 593.29 | -4.99% | 6,862 |
| Aug 17, 2026 | 660.00 | 661.00 | 625.65 | 625.65 | 624.48 | -5.00% | 8,684 |
| Aug 14, 2026 | 645.00 | 677.70 | 632.15 | 658.55 | 657.32 | 1.97% | 103,714 |
| Aug 13, 2026 | 615.00 | 649.90 | 598.05 | 645.85 | 644.64 | 5.45% | 118,034 |
| Aug 12, 2026 | 582.00 | 625.00 | 557.50 | 612.45 | 611.31 | 7.07% | 241,779 |
| Aug 11, 2026 | 510.00 | 572.00 | 500.90 | 572.00 | 570.93 | 10.00% | 168,065 |